Bridge Builder Large Cap Growth (BBGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.76
-0.09 (-0.32%)
Sep 5, 2025, 4:00 PM EDT
BBGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | - | - |
| Sep 4, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.87% |
| Sep 3, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.66% |
| Sep 2, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.72% |
| Aug 29, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.75% |
| Aug 28, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.54% |
| Aug 27, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.22% |
| Aug 26, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.44% |
| Aug 25, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.43% |
| Aug 22, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.51% |
| Aug 21, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.37% |
| Aug 20, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.44% |
| Aug 19, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.01% |
| Aug 18, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.07% |
| Aug 15, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Aug 14, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.14% |
| Aug 13, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.25% |
| Aug 12, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.14% |
| Aug 11, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.33% |
| Aug 8, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.59% |
| Aug 7, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.26% |
| Aug 6, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.00% |
| Aug 5, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.95% |
| Aug 4, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.56% |
| Aug 1, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -2.04% |
| Jul 31, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.29% |
| Jul 30, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.07% |
| Jul 29, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.40% |
| Jul 28, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.11% |
| Jul 25, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.44% |
| Jul 24, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.37% |
| Jul 23, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.74% |
| Jul 22, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.26% |
| Jul 21, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.26% |
| Jul 18, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.11% |
| Jul 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.55% |
| Jul 16, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.19% |
| Jul 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.15% |
| Jul 14, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.15% |
| Jul 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.44% |
| Jul 10, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.04% |
| Jul 9, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.78% |
| Jul 8, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.22% |
| Jul 7, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.70% |
| Jul 3, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1.04% |
| Jul 2, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.30% |
| Jul 1, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.48% |
| Jun 30, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.52% |
| Jun 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% |
| Jun 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.91% |